Marchés français ouverture 7 h 25 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 715,26 -1 374,06 (-2,37 %)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:390.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240517C00390000 | 2024-04-19 11:02AM EDT | 2024-05-17 | 27.50 | 36.10 | 44.00 | 0.00 | - | 7 | 18 | 66.60% |
| SPGI240621C00390000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 33.24 | 38.20 | 46.40 | 0.00 | - | 1 | 26 | 37.16% |
| SPGI240816C00390000 | 2024-04-25 10:04AM EDT | 2024-08-16 | 35.10 | 45.30 | 52.30 | 0.00 | - | 2 | 10 | 33.22% |
| SPGI241115C00390000 | 2024-02-15 12:37PM EDT | 2024-11-15 | 59.00 | 55.90 | 63.20 | 0.00 | - | 13 | 7 | 34.38% |
| SPGI250117C00390000 | 2023-12-22 10:55AM EDT | 2025-01-17 | 79.10 | 83.00 | 89.30 | 0.00 | - | 1 | 28 | 50.11% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 63.62% |
| SPGI240517P00390000 | 2024-05-03 10:21AM EDT | 2024-05-17 | 0.80 | 0.00 | 4.30 | 0.00 | - | 8 | 172 | 50.57% |
| SPGI240524P00390000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 1.70 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 44.57% |
| SPGI240531P00390000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 0.65 | 0.00 | 4.60 | 0.00 | - | 2 | 31 | 42.33% |
| SPGI240607P00390000 | 2024-05-08 12:54PM EDT | 2024-06-07 | 0.49 | 0.00 | 4.80 | -0.01 | -2.00% | 2 | 30 | 37.87% |
| SPGI240621P00390000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.65 | 0.65 | 5.20 | 0.00 | - | 9 | 315 | 32.43% |
| SPGI240816P00390000 | 2024-05-08 11:41AM EDT | 2024-08-16 | 3.80 | 2.90 | 6.80 | -4.30 | -53.09% | 11 | 82 | 24.21% |
| SPGI241018P00390000 | 2024-03-22 10:47AM EDT | 2024-10-18 | 11.28 | 13.40 | 15.10 | 0.00 | - | 1 | 3 | 28.21% |
| SPGI241115P00390000 | 2024-05-08 11:59AM EDT | 2024-11-15 | 8.20 | 4.30 | 10.90 | -4.80 | -36.92% | 1 | 3 | 21.92% |
| SPGI241220P00390000 | 2024-03-07 3:57PM EDT | 2024-12-20 | 14.20 | 12.40 | 14.60 | 0.00 | - | - | 2 | 23.53% |
| SPGI250117P00390000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 17.80 | 8.50 | 13.30 | 0.00 | - | 16 | 199 | 21.10% |
| SPGI250620P00390000 | 2024-04-04 3:31PM EDT | 2025-06-20 | 22.70 | 16.80 | 22.30 | 0.00 | - | 50 | 66 | 22.51% |
| SPGI260116P00390000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 32.60 | 20.00 | 29.00 | 0.00 | - | 1 | 100 | 21.70% |
